La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 799,68 +193,48 (+0,31 %)
Devon Energy Corporation (DVN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117C00022500 | 2024-06-06 11:07AM EDT | 22.50 | 24.01 | 22.15 | 25.10 | 0.00 | - | 1 | 4 | 65.09% |
| DVN250117C00025000 | 2024-04-30 10:24AM EDT | 25.00 | 27.20 | 21.40 | 24.70 | 0.00 | - | 2 | 47 | 91.26% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 27.50 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 38.53% |
| DVN250117C00030000 | 2024-06-03 3:57PM EDT | 30.00 | 17.35 | 14.80 | 18.00 | 0.00 | - | 1 | 497 | 69.92% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 32.50 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 51.69% |
| DVN250117C00035000 | 2024-06-13 11:45AM EDT | 35.00 | 11.50 | 11.45 | 13.20 | 0.00 | - | 1 | 677 | 54.27% |
| DVN250117C00037500 | 2024-05-31 3:02PM EDT | 37.50 | 12.24 | 9.15 | 9.85 | 0.00 | - | 1 | 473 | 37.72% |
| DVN250117C00040000 | 2024-06-14 1:29PM EDT | 40.00 | 7.50 | 7.40 | 7.85 | -0.50 | -6.25% | 11 | 1,574 | 34.71% |
| DVN250117C00042500 | 2024-06-14 10:41AM EDT | 42.50 | 5.55 | 5.80 | 6.10 | -0.42 | -7.04% | 5 | 2,546 | 32.67% |
| DVN250117C00045000 | 2024-06-13 3:37PM EDT | 45.00 | 4.45 | 4.35 | 4.55 | 0.00 | - | 88 | 7,333 | 30.75% |
| DVN250117C00047500 | 2024-06-14 1:12PM EDT | 47.50 | 3.18 | 3.15 | 4.95 | -0.07 | -2.15% | 1 | 4,779 | 41.27% |
| DVN250117C00050000 | 2024-06-14 2:43PM EDT | 50.00 | 2.30 | 2.23 | 2.43 | -0.06 | -2.54% | 41 | 6,226 | 29.32% |
| DVN250117C00052500 | 2024-06-14 2:48PM EDT | 52.50 | 1.55 | 1.53 | 1.72 | -0.01 | -0.64% | 14 | 5,505 | 28.91% |
| DVN250117C00055000 | 2024-06-14 1:53PM EDT | 55.00 | 1.03 | 1.03 | 1.21 | -0.19 | -15.57% | 32 | 8,589 | 28.74% |
| DVN250117C00057500 | 2024-06-14 12:30PM EDT | 57.50 | 0.70 | 0.72 | 0.84 | -0.05 | -6.67% | 10 | 2,483 | 28.64% |
| DVN250117C00060000 | 2024-06-14 2:16PM EDT | 60.00 | 0.56 | 0.46 | 0.58 | +0.02 | +3.70% | 30 | 6,855 | 28.61% |
| DVN250117C00062500 | 2024-06-11 2:04PM EDT | 62.50 | 0.48 | 0.22 | 0.83 | 0.00 | - | 7 | 1,498 | 34.82% |
| DVN250117C00065000 | 2024-06-14 2:16PM EDT | 65.00 | 0.21 | 0.20 | 0.67 | 0.00 | - | 8 | 3,746 | 35.50% |
| DVN250117C00070000 | 2024-06-13 11:24AM EDT | 70.00 | 0.14 | 0.12 | 0.39 | 0.00 | - | 1 | 2,772 | 35.69% |
| DVN250117C00075000 | 2024-06-13 9:35AM EDT | 75.00 | 0.13 | 0.05 | 0.33 | 0.00 | - | 1 | 3,503 | 38.57% |
| DVN250117C00080000 | 2024-06-13 9:35AM EDT | 80.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 1 | 1,319 | 41.55% |
| DVN250117C00085000 | 2024-05-22 3:36PM EDT | 85.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 2 | 261 | 44.39% |
| DVN250117C00090000 | 2024-05-16 10:06AM EDT | 90.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 400 | 52.34% |
| DVN250117C00095000 | 2024-06-14 10:52AM EDT | 95.00 | 0.01 | 0.00 | 2.14 | -0.04 | -80.00% | 110 | 388 | 65.89% |
| DVN250117C00100000 | 2024-06-12 11:09AM EDT | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 892 | 49.46% |
| DVN250117C00105000 | 2024-06-14 3:54PM EDT | 105.00 | 0.51 | 0.03 | 0.51 | +0.45 | +750.00% | 1 | 42 | 55.27% |
| DVN250117C00110000 | 2023-12-07 10:41AM EDT | 110.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 136 | 54.20% |
| DVN250117C00115000 | 2024-05-16 9:30AM EDT | 115.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 194 | 66.41% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00022500 | 2024-06-04 10:47AM EDT | 22.50 | 0.06 | 0.05 | 0.30 | 0.00 | - | 10 | 6,063 | 50.88% |
| DVN250117P00025000 | 2024-05-24 11:52AM EDT | 25.00 | 0.09 | 0.06 | 0.35 | 0.00 | - | 1 | 746 | 50.78% |
| DVN250117P00027500 | 2024-04-29 2:09PM EDT | 27.50 | 0.14 | 0.13 | 0.16 | 0.00 | - | 2 | 161 | 37.31% |
| DVN250117P00030000 | 2024-06-13 9:43AM EDT | 30.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 1,198 | 36.23% |
| DVN250117P00032500 | 2024-06-10 12:56PM EDT | 32.50 | 0.32 | 0.31 | 0.45 | 0.00 | - | 1 | 3,059 | 33.74% |
| DVN250117P00035000 | 2024-06-10 3:42PM EDT | 35.00 | 0.55 | 0.56 | 0.67 | 0.00 | - | 5 | 6,595 | 31.40% |
| DVN250117P00037500 | 2024-06-13 3:59PM EDT | 37.50 | 1.02 | 0.93 | 1.08 | 0.00 | - | 23 | 6,988 | 30.27% |
| DVN250117P00040000 | 2024-06-14 1:38PM EDT | 40.00 | 1.54 | 1.48 | 1.63 | +0.09 | +6.21% | 1 | 10,815 | 28.87% |
| DVN250117P00042500 | 2024-06-14 2:09PM EDT | 42.50 | 2.40 | 2.23 | 2.38 | +0.23 | +10.60% | 1 | 6,627 | 27.54% |
| DVN250117P00045000 | 2024-06-13 1:15PM EDT | 45.00 | 3.29 | 3.25 | 3.40 | 0.00 | - | 15 | 14,328 | 26.49% |
| DVN250117P00047500 | 2024-06-13 2:38PM EDT | 47.50 | 4.45 | 2.92 | 4.70 | 0.00 | - | 57 | 5,961 | 25.61% |
| DVN250117P00050000 | 2024-06-12 2:44PM EDT | 50.00 | 5.57 | 6.00 | 6.30 | 0.00 | - | 4 | 8,632 | 25.03% |
| DVN250117P00052500 | 2024-05-23 10:03AM EDT | 52.50 | 6.05 | 6.90 | 8.25 | 0.00 | - | 1 | 1,868 | 25.48% |
| DVN250117P00055000 | 2024-05-20 12:53PM EDT | 55.00 | 6.92 | 8.70 | 11.30 | 0.00 | - | 75 | 1,915 | 34.53% |
| DVN250117P00057500 | 2024-05-07 2:13PM EDT | 57.50 | 8.25 | 10.45 | 11.90 | 0.00 | - | 20 | 546 | 0.00% |
| DVN250117P00060000 | 2024-06-13 3:59PM EDT | 60.00 | 14.52 | 14.10 | 15.55 | 0.00 | - | 5 | 1,117 | 34.96% |
| DVN250117P00062500 | 2023-10-27 3:48PM EDT | 62.50 | 18.30 | 17.15 | 19.80 | 0.00 | - | 1 | 1 | 54.38% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 65.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| DVN250117P00070000 | 2024-03-25 1:40PM EDT | 70.00 | 21.50 | 17.55 | 19.55 | 0.00 | - | 1 | 16 | 0.00% |
| DVN250117P00075000 | 2024-03-20 3:11PM EDT | 75.00 | 26.29 | 21.00 | 25.50 | 0.00 | - | 6 | 5 | 0.00% |
| DVN250117P00080000 | 2024-03-20 3:11PM EDT | 80.00 | 31.27 | 26.00 | 30.50 | 0.00 | - | 6 | 5 | 0.00% |
| DVN250117P00085000 | 2023-09-25 1:03PM EDT | 85.00 | 37.64 | 36.60 | 37.95 | 0.00 | - | 1 | 1 | 0.00% |
| DVN250117P00090000 | 2024-06-13 10:44AM EDT | 90.00 | 44.20 | 43.50 | 46.40 | 0.00 | - | 3 | 0 | 53.17% |
| DVN250117P00095000 | 2023-02-16 11:29AM EDT | 95.00 | 39.90 | 46.85 | 51.30 | 0.00 | - | - | 1 | 76.03% |
| DVN250117P00100000 | 2023-06-08 3:58PM EDT | 100.00 | 50.73 | 50.20 | 52.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN250117P00105000 | 2023-01-27 2:13PM EDT | 105.00 | 42.20 | 49.75 | 52.50 | 0.00 | - | 2 | 13 | 0.00% |
| DVN250117P00110000 | 2023-01-11 11:07AM EDT | 110.00 | 50.60 | 48.50 | 49.60 | 0.00 | - | 2 | 1 | 0.00% |
| DVN250117P00115000 | 2023-02-03 11:08AM EDT | 115.00 | 54.55 | 57.10 | 61.20 | 0.00 | - | 74 | 30 | 0.00% |
